NVIDIA Corp $17.65

down -0.14


28/7/2014 12:25 PM  |  NASDAQ : NVDA  
Industries : Electronics / Semiconductor - Specialized
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVDA historical data

Date Open High Low Close Volume
7/25/201418.0518.0917.7617.796,653,367
7/24/201418.1818.2317.9818.116,364,433
7/23/201418.4818.4918.0618.087,433,795
7/22/201418.6918.7918.4318.477,470,420
7/21/201418.3718.6818.3718.556,084,223
7/18/201418.9019.0518.4118.4414,196,417
7/17/201419.1319.5019.1319.308,122,920
7/16/201419.4519.6019.2419.357,993,210
7/15/201419.3219.4219.1919.379,885,981
7/14/201419.1319.3419.0619.296,815,867
7/11/201419.0319.1118.9619.054,780,418
7/10/201418.7519.0918.6019.016,657,739
7/9/201418.7119.1918.5719.119,691,765
7/8/201418.6518.7318.3718.555,550,035
7/7/201418.8818.8918.6718.703,187,483
7/3/201418.5118.9018.5118.853,422,256
7/2/201418.6818.7618.5718.684,482,096
7/1/201418.5218.8618.4618.758,029,625
6/30/201418.3118.5918.3118.544,514,184
6/27/201418.3418.4918.2318.387,570,516
6/26/201418.6118.6218.3018.366,422,671
6/25/201418.4718.6218.3018.615,385,489
6/24/201418.6818.8318.3418.426,894,480
6/23/201418.6818.7218.4618.7110,355,032
6/20/201419.1919.2618.7818.938,828,658
6/19/201419.2319.3319.0019.1411,864,822
6/18/201419.5619.6819.3819.595,388,381
6/17/201419.5019.6919.4019.613,940,353
6/16/201419.4519.6119.3119.484,965,472
6/13/201419.7219.7319.3519.545,696,281
6/12/201419.4019.6119.2319.528,429,047
6/11/201419.0819.4519.0819.406,655,773
6/10/201418.9819.2418.9019.155,440,162
6/9/201419.0119.2318.8819.056,186,356
6/6/201419.0519.2018.9819.034,026,269
6/5/201418.9119.0218.8018.964,717,374
6/4/201418.8119.0218.8018.884,030,858
6/3/201418.9819.0018.6118.866,080,259
6/2/201419.0619.1818.7818.944,537,471
5/30/201418.9519.0518.8519.005,977,913
5/29/201418.9719.1318.9118.954,297,080
5/28/201418.8919.1018.7118.985,617,852
5/27/201418.6018.8218.5418.825,242,005
5/23/201418.4218.5818.3118.494,566,438
5/22/201418.2018.4218.2018.323,259,588
5/21/201418.3118.4718.1318.245,417,775
5/20/201418.4618.5118.1518.246,405,005
5/19/201418.1518.6418.0718.549,002,026
5/16/201417.8618.0917.8617.967,098,958
5/15/201418.0618.1617.8218.008,147,862
5/14/201418.2918.3618.0918.105,358,034
5/13/201418.3318.6318.2218.285,527,597
5/12/201418.0918.6218.0818.587,496,353
5/9/201417.9418.1117.7118.0513,488,260
5/8/201418.2018.7918.1118.5010,818,490
5/7/201418.2518.4218.0718.287,350,440
5/6/201418.8118.9718.2018.2510,404,742
5/5/201418.4118.7718.3918.635,981,457
5/2/201418.6618.6618.3218.433,909,378
5/1/201418.7518.7918.4218.574,952,689
4/30/201418.6618.6818.4318.477,644,474
4/29/201418.7218.7618.4818.694,282,994
4/28/201418.8818.9818.4218.655,669,699
4/25/201419.2219.4018.6918.737,840,012
4/24/201419.2219.4619.2219.269,787,503
4/23/201418.9019.1418.8719.096,539,608
4/22/201418.7418.9918.6418.876,379,060
4/21/201418.5718.7618.4518.712,925,085
4/17/201418.4218.7318.3818.563,838,325
4/16/201418.5418.5618.2618.495,878,433
4/15/201418.3418.5518.1618.457,615,921
4/14/201418.2418.3918.1218.327,254,648
4/11/201418.2418.5217.8818.128,827,791
4/10/201418.7619.0218.3218.389,321,880
4/9/201418.9519.1118.6918.8410,549,192
4/8/201418.2118.9118.1818.8611,767,342
4/7/201418.1618.5618.0618.2110,714,407
4/4/201418.8318.9418.0718.159,200,826
4/3/201418.5719.1918.5618.7314,991,601
4/2/201418.6518.6918.4518.535,998,666
4/1/201418.4818.8718.2618.6516,408,058
3/31/201417.9318.0917.8117.916,835,058
3/28/201417.7618.0117.7117.909,970,737
3/27/201417.9918.1417.5917.7913,518,378
3/26/201418.6218.9717.8718.0313,944,439
3/25/201418.6518.6718.3118.457,610,605
3/24/201418.5518.7018.1818.457,652,386
3/21/201418.7318.8818.4418.5414,152,926
3/20/201418.4618.7318.3818.574,795,035
3/19/201418.3818.9118.3318.569,154,164
3/18/201417.8918.3617.8118.247,347,616
3/17/201417.8718.0017.8017.827,492,810
3/14/201417.5617.9817.5617.8211,501,151
3/13/201418.3618.4317.6517.749,629,303
3/12/201418.1818.4318.1118.325,988,435
3/11/201418.1818.4318.1218.277,433,477
3/10/201418.3018.3818.0118.097,522,349
3/7/201418.4618.4918.2218.366,711,381
3/6/201418.6718.7718.3518.387,253,593
3/5/201418.4618.6518.3818.646,037,348
Trading Center